IJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.26	34.26	34.08	34.18	34.18	0.38%	11,748
Jun 26, 2025	33.95	34.11	33.95	34.05	34.05	0.54%	3,806
Jun 25, 2025	33.91	33.92	33.80	33.87	33.87	-0.20%	11,772
Jun 24, 2025	33.67	34.00	33.67	33.93	33.93	0.72%	21,199
Jun 23, 2025	33.56	33.74	33.56	33.69	33.69	0.28%	10,581
Jun 20, 2025	33.66	33.82	33.58	33.60	33.60	-0.23%	13,738
Jun 18, 2025	33.65	33.79	33.63	33.67	33.67	0.14%	5,172
Jun 17, 2025	33.62	33.75	33.58	33.63	33.63	-0.78%	7,048
Jun 16, 2025	33.92	34.01	33.85	33.89	33.89	0.19%	3,481
Jun 13, 2025	33.76	33.93	33.73	33.83	33.83	-0.53%	16,573
Jun 12, 2025	33.95	34.06	33.94	34.01	34.01	0.21%	1,609
Jun 11, 2025	34.15	34.15	33.90	33.94	33.94	0.07%	2,561
Jun 10, 2025	33.98	33.98	33.82	33.91	33.91	0.27%	3,875
Jun 9, 2025	33.84	33.97	33.82	33.82	33.82	-0.19%	5,157
Jun 6, 2025	33.82	33.91	33.82	33.89	33.89	0.24%	3,298
Jun 5, 2025	33.88	33.89	33.77	33.81	33.81	-0.04%	8,413
Jun 4, 2025	33.83	33.84	33.80	33.82	33.82	0.33%	1,729
Jun 3, 2025	33.61	33.87	33.60	33.71	33.71	-0.27%	22,219
Jun 2, 2025	33.70	33.80	33.70	33.80	33.80	0.49%	39,133
May 30, 2025	33.68	33.68	33.50	33.64	33.64	0.29%	8,427
May 29, 2025	33.51	33.63	33.51	33.54	33.54	0.06%	5,063
May 28, 2025	33.50	33.58	33.49	33.52	33.52	-0.36%	8,057
May 27, 2025	33.70	33.74	33.64	33.64	33.64	0.64%	4,249
May 23, 2025	33.16	33.49	33.16	33.43	33.43	-0.19%	1,077
May 22, 2025	33.53	33.53	33.39	33.49	33.49	-0.01%	14,470
May 21, 2025	33.60	33.68	33.48	33.49	33.49	-0.30%	8,665
May 20, 2025	33.49	33.63	33.49	33.60	33.60	0.24%	12,887
May 19, 2025	33.36	33.52	33.32	33.52	33.52	0.52%	13,483
May 16, 2025	33.25	33.36	33.25	33.34	33.34	0.34%	5,608
May 15, 2025	33.29	33.31	33.16	33.23	33.23	0.40%	13,866
May 14, 2025	33.17	33.17	33.03	33.10	33.10	-0.29%	45,647
May 13, 2025	33.05	33.22	33.05	33.19	33.19	0.46%	5,804
May 12, 2025	33.04	33.10	32.98	33.04	33.04	0.23%	17,168
May 9, 2025	32.95	33.02	32.88	32.97	32.97	0.44%	5,330
May 8, 2025	32.91	32.94	32.82	32.82	32.82	-0.30%	7,694
May 7, 2025	32.87	32.96	32.86	32.92	32.92	-0.27%	3,976
May 6, 2025	32.95	33.06	32.95	33.01	33.01	0.21%	2,126
May 5, 2025	32.92	33.08	32.92	32.94	32.94	0.03%	14,696
May 2, 2025	32.88	33.02	32.88	32.93	32.93	1.14%	518,990
May 1, 2025	32.66	32.70	32.56	32.56	32.56	-0.47%	10,003
Apr 30, 2025	32.49	33.04	32.49	32.71	32.71	0.02%	6,455
Apr 29, 2025	32.61	32.73	32.61	32.71	32.71	0.06%	7,608
Apr 28, 2025	32.66	32.71	32.58	32.69	32.69	0.44%	7,209
Apr 25, 2025	32.51	32.60	32.43	32.55	32.55	0.31%	3,004
Apr 24, 2025	32.21	32.46	32.21	32.45	32.45	0.75%	5,095
Apr 23, 2025	32.40	32.40	32.12	32.21	32.21	0.14%	114,159
Apr 22, 2025	32.07	32.19	32.06	32.16	32.16	1.44%	9,533
Apr 21, 2025	32.02	32.02	31.59	31.70	31.70	-0.49%	18,441
Apr 17, 2025	31.88	31.99	31.73	31.86	31.86	0.89%	35,124
Apr 16, 2025	31.70	31.81	31.47	31.58	31.58	-0.35%	28,786